[{"timestamp":1742371200000,"open":230.19,"high":230.599,"low":229.989,"close":230.291,"volume":16.200000762939453},{"timestamp":1742371260000,"open":230.399,"high":230.685,"low":230.288,"close":230.487,"volume":14.399999618530273},{"timestamp":1742371320000,"open":230.594,"high":230.693,"low":230.584,"close":230.591,"volume":6.599999904632568},{"timestamp":1742371380000,"open":230.587,"high":230.79,"low":230.586,"close":230.586,"volume":6.599999904632568},{"timestamp":1742371440000,"open":230.487,"high":230.488,"low":230.184,"close":230.192,"volume":4.800000190734863},{"timestamp":1742371500000,"open":230.192,"high":230.192,"low":229.985,"close":230.188,"volume":13.80167007446289},{"timestamp":1742371560000,"open":230.189,"high":230.193,"low":229.984,"close":230.185,"volume":11.401670455932617},{"timestamp":1742371620000,"open":230.092,"high":230.392,"low":230.086,"close":230.392,"volume":6.601669788360596},{"timestamp":1742371680000,"open":230.387,"high":230.488,"low":230.184,"close":230.184,"volume":9.300000190734863},{"timestamp":1742371740000,"open":230.188,"high":230.394,"low":230.085,"close":230.091,"volume":9},{"timestamp":1742371800000,"open":230.086,"high":230.189,"low":229.59,"close":229.792,"volume":10.201669692993164},{"timestamp":1742371860000,"open":229.685,"high":229.694,"low":229.388,"close":229.489,"volume":10.199999809265137},{"timestamp":1742371920000,"open":229.388,"high":229.388,"low":229.087,"close":229.188,"volume":7.800000190734863},{"timestamp":1742371980000,"open":229.185,"high":229.487,"low":229.185,"close":229.393,"volume":10.199999809265137},{"timestamp":1742372040000,"open":229.487,"high":229.687,"low":229.387,"close":229.492,"volume":7.199999809265137},{"timestamp":1742372100000,"open":229.584,"high":229.691,"low":229.584,"close":229.685,"volume":9.600000381469727},{"timestamp":1742372160000,"open":229.788,"high":229.799,"low":229.385,"close":229.599,"volume":16.651670455932617},{"timestamp":1742372280000,"open":229.486,"high":229.584,"low":229.29,"close":229.399,"volume":7.201670169830322},{"timestamp":1742372340000,"open":229.392,"high":229.493,"low":229.385,"close":229.389,"volume":10.800000190734863},{"timestamp":1742372400000,"open":229.49,"high":229.686,"low":229.384,"close":229.686,"volume":9.600000381469727},{"timestamp":1742372460000,"open":229.699,"high":229.893,"low":229.588,"close":229.799,"volume":7.800000190734863},{"timestamp":1742372520000,"open":229.793,"high":229.793,"low":229.589,"close":229.69,"volume":6},{"timestamp":1742372580000,"open":229.689,"high":229.699,"low":229.684,"close":229.694,"volume":9},{"timestamp":1742372640000,"open":229.79,"high":229.792,"low":229.585,"close":229.585,"volume":6.599999904632568},{"timestamp":1742372700000,"open":229.589,"high":229.594,"low":229.489,"close":229.489,"volume":4.800000190734863},{"timestamp":1742372760000,"open":229.593,"high":229.69,"low":229.485,"close":229.485,"volume":10.80167007446289},{"timestamp":1742372820000,"open":229.587,"high":229.587,"low":229.484,"close":229.492,"volume":6},{"timestamp":1742372880000,"open":229.492,"high":229.693,"low":229.486,"close":229.689,"volume":14.399999618530273},{"timestamp":1742372940000,"open":229.787,"high":230.099,"low":229.787,"close":230.094,"volume":7.801670074462891},{"timestamp":1742373000000,"open":230.188,"high":230.49,"low":230.188,"close":230.49,"volume":7.801670074462891},{"timestamp":1742373060000,"open":230.493,"high":230.493,"low":230.493,"close":230.493,"volume":0.6000000238418579},{"timestamp":1742373120000,"open":230.586,"high":230.699,"low":230.586,"close":230.699,"volume":3.5999999046325684},{"timestamp":1742373180000,"open":230.688,"high":230.799,"low":230.685,"close":230.799,"volume":4.199999809265137},{"timestamp":1742373240000,"open":230.89,"high":230.89,"low":230.784,"close":230.788,"volume":10.800000190734863},{"timestamp":1742373300000,"open":230.799,"high":231.094,"low":230.784,"close":231.094,"volume":9.600000381469727},{"timestamp":1742373360000,"open":230.987,"high":231.094,"low":230.984,"close":231.084,"volume":7.800000190734863},{"timestamp":1742373420000,"open":230.989,"high":231.088,"low":230.986,"close":231.086,"volume":3.5999999046325684},{"timestamp":1742373480000,"open":230.984,"high":230.99,"low":230.984,"close":230.99,"volume":1.7999999523162842},{"timestamp":1742373540000,"open":230.892,"high":230.899,"low":230.699,"close":230.699,"volume":4.800000190734863},{"timestamp":1742373600000,"open":230.689,"high":230.689,"low":230.384,"close":230.491,"volume":6},{"timestamp":1742373660000,"open":230.399,"high":230.494,"low":230.299,"close":230.299,"volume":3},{"timestamp":1742373720000,"open":230.384,"high":230.394,"low":229.985,"close":230.084,"volume":10.199999809265137},{"timestamp":1742373780000,"open":229.984,"high":229.991,"low":229.885,"close":229.991,"volume":6.599999904632568},{"timestamp":1742373840000,"open":229.892,"high":229.989,"low":229.892,"close":229.984,"volume":3.5999999046325684},{"timestamp":1742373900000,"open":229.992,"high":229.999,"low":229.886,"close":229.99,"volume":8.399999618530273},{"timestamp":1742373960000,"open":230.092,"high":230.092,"low":230.092,"close":230.092,"volume":0.6000000238418579},{"timestamp":1742374140000,"open":230.185,"high":230.199,"low":230.185,"close":230.191,"volume":3.5999999046325684},{"timestamp":1742374200000,"open":230.187,"high":230.187,"low":230.086,"close":230.086,"volume":2.4000000953674316},{"timestamp":1742374380000,"open":229.987,"high":229.987,"low":229.888,"close":229.888,"volume":1.2000000476837158},{"timestamp":1742374440000,"open":229.984,"high":229.984,"low":229.892,"close":229.892,"volume":1.2000000476837158},{"timestamp":1742374500000,"open":229.999,"high":229.999,"low":229.094,"close":229.094,"volume":5.401669979095459},{"timestamp":1742374560000,"open":228.992,"high":228.992,"low":227.392,"close":227.584,"volume":11.401670455932617},{"timestamp":1742374620000,"open":227.493,"high":227.594,"low":227.285,"close":227.293,"volume":7.199999809265137},{"timestamp":1742374680000,"open":227.286,"high":227.493,"low":227.184,"close":227.386,"volume":15.453339576721191},{"timestamp":1742374740000,"open":227.289,"high":227.393,"low":227.186,"close":227.29,"volume":12.449999809265137},{"timestamp":1742374800000,"open":227.199,"high":227.291,"low":227.086,"close":227.193,"volume":8.850000381469727},{"timestamp":1742374860000,"open":227.184,"high":227.286,"low":226.184,"close":226.287,"volume":15},{"timestamp":1742374920000,"open":226.392,"high":226.69,"low":226.186,"close":226.69,"volume":9.600000381469727},{"timestamp":1742374980000,"open":226.584,"high":226.888,"low":226.499,"close":226.692,"volume":7.199999809265137},{"timestamp":1742375040000,"open":226.787,"high":226.899,"low":226.786,"close":226.79,"volume":6},{"timestamp":1742375100000,"open":226.892,"high":226.892,"low":226.788,"close":226.892,"volume":4.199999809265137},{"timestamp":1742375220000,"open":227.09,"high":227.69,"low":227.09,"close":227.393,"volume":7.199999809265137},{"timestamp":1742375280000,"open":227.391,"high":227.786,"low":227.386,"close":227.694,"volume":7.199999809265137},{"timestamp":1742375340000,"open":227.692,"high":228.094,"low":227.692,"close":228.093,"volume":12.600000381469727},{"timestamp":1742375400000,"open":228.092,"high":228.19,"low":227.588,"close":227.594,"volume":9},{"timestamp":1742375460000,"open":227.594,"high":227.594,"low":227.385,"close":227.488,"volume":1.7999999523162842},{"timestamp":1742375520000,"open":227.389,"high":227.394,"low":226.889,"close":226.988,"volume":14.399999618530273},{"timestamp":1742375580000,"open":226.987,"high":226.994,"low":226.884,"close":226.887,"volume":11.401670455932617},{"timestamp":1742375640000,"open":226.884,"high":226.884,"low":226.79,"close":226.79,"volume":1.2000000476837158},{"timestamp":1742375700000,"open":226.688,"high":226.688,"low":226.285,"close":226.285,"volume":5.400000095367432},{"timestamp":1742375760000,"open":226.384,"high":226.387,"low":226.287,"close":226.387,"volume":4.201670169830322},{"timestamp":1742375820000,"open":226.29,"high":226.399,"low":226.094,"close":226.094,"volume":7.800000190734863},{"timestamp":1742375880000,"open":226.199,"high":226.199,"low":225.984,"close":226.093,"volume":9.001669883728027},{"timestamp":1742375940000,"open":226.09,"high":226.299,"low":226.09,"close":226.293,"volume":6},{"timestamp":1742376000000,"open":226.288,"high":226.288,"low":226.093,"close":226.093,"volume":2.4000000953674316},{"timestamp":1742376060000,"open":226.086,"high":226.094,"low":225.984,"close":225.984,"volume":5.401669979095459},{"timestamp":1742376120000,"open":226.094,"high":226.193,"low":225.984,"close":225.987,"volume":17.253339767456055},{"timestamp":1742376180000,"open":225.985,"high":226.087,"low":225.985,"close":225.992,"volume":5.400000095367432},{"timestamp":1742376240000,"open":225.992,"high":226.387,"low":225.992,"close":226.299,"volume":10.800000190734863},{"timestamp":1742376300000,"open":226.388,"high":226.488,"low":226.384,"close":226.384,"volume":6.599999904632568},{"timestamp":1742376360000,"open":226.39,"high":226.39,"low":226.39,"close":226.39,"volume":0.6000000238418579},{"timestamp":1742376420000,"open":226.29,"high":226.392,"low":226.285,"close":226.289,"volume":10.199999809265137},{"timestamp":1742376480000,"open":226.186,"high":226.186,"low":225.786,"close":225.899,"volume":9},{"timestamp":1742376540000,"open":225.892,"high":225.999,"low":225.692,"close":225.692,"volume":6.599999904632568},{"timestamp":1742376600000,"open":225.686,"high":226.091,"low":225.685,"close":225.894,"volume":14.101670265197754},{"timestamp":1742376660000,"open":225.893,"high":226.085,"low":225.893,"close":225.989,"volume":4.199999809265137},{"timestamp":1742376720000,"open":225.994,"high":226.094,"low":225.994,"close":226.084,"volume":3.5999999046325684},{"timestamp":1742376840000,"open":225.984,"high":225.984,"low":225.589,"close":225.685,"volume":6},{"timestamp":1742376900000,"open":225.79,"high":225.79,"low":224.992,"close":225.091,"volume":16.200000762939453},{"timestamp":1742376960000,"open":224.991,"high":225.089,"low":224.699,"close":224.794,"volume":7.199999809265137},{"timestamp":1742377020000,"open":224.787,"high":224.894,"low":224.485,"close":224.493,"volume":12.600000381469727},{"timestamp":1742377080000,"open":224.492,"high":224.994,"low":224.489,"close":224.884,"volume":12},{"timestamp":1742377140000,"open":224.794,"high":224.794,"low":224.593,"close":224.593,"volume":5.400000095367432},{"timestamp":1742377200000,"open":224.485,"high":224.493,"low":224.385,"close":224.385,"volume":7.800000190734863},{"timestamp":1742377260000,"open":224.385,"high":224.793,"low":224.384,"close":224.594,"volume":10.803339958190918},{"timestamp":1742377320000,"open":224.587,"high":224.699,"low":224.587,"close":224.694,"volume":8.399999618530273},{"timestamp":1742377380000,"open":224.686,"high":224.694,"low":224.684,"close":224.692,"volume":4.199999809265137},{"timestamp":1742377440000,"open":224.693,"high":224.693,"low":224.484,"close":224.587,"volume":6},{"timestamp":1742377500000,"open":224.493,"high":224.499,"low":223.991,"close":224.187,"volume":9},{"timestamp":1742377560000,"open":224.284,"high":224.891,"low":224.284,"close":224.889,"volume":4.801670074462891},{"timestamp":1742377620000,"open":224.884,"high":225.09,"low":224.784,"close":224.794,"volume":9},{"timestamp":1742377680000,"open":224.79,"high":224.79,"low":224.488,"close":224.488,"volume":8.399999618530273},{"timestamp":1742377740000,"open":224.494,"high":224.794,"low":224.494,"close":224.694,"volume":3},{"timestamp":1742377800000,"open":224.794,"high":224.799,"low":224.693,"close":224.791,"volume":2.4000000953674316},{"timestamp":1742377860000,"open":224.79,"high":224.89,"low":224.684,"close":224.69,"volume":9},{"timestamp":1742377920000,"open":224.593,"high":224.593,"low":223.986,"close":224.099,"volume":4.199999809265137},{"timestamp":1742377980000,"open":224.099,"high":224.199,"low":223.992,"close":223.994,"volume":6},{"timestamp":1742378040000,"open":223.991,"high":224.099,"low":223.985,"close":223.985,"volume":1.7999999523162842},{"timestamp":1742378100000,"open":224.089,"high":224.29,"low":223.992,"close":223.992,"volume":6.449999809265137},{"timestamp":1742378160000,"open":223.999,"high":223.999,"low":223.586,"close":223.793,"volume":6},{"timestamp":1742378220000,"open":223.691,"high":223.784,"low":223.585,"close":223.587,"volume":6.599999904632568},{"timestamp":1742378280000,"open":223.599,"high":223.693,"low":223.589,"close":223.589,"volume":3.5999999046325684},{"timestamp":1742378340000,"open":223.586,"high":223.694,"low":223.486,"close":223.694,"volume":6},{"timestamp":1742378400000,"open":223.694,"high":223.789,"low":223.586,"close":223.586,"volume":3.5999999046325684},{"timestamp":1742378460000,"open":223.684,"high":223.799,"low":223.684,"close":223.799,"volume":2.4000000953674316},{"timestamp":1742378520000,"open":223.784,"high":223.893,"low":223.784,"close":223.893,"volume":7.199999809265137},{"timestamp":1742378580000,"open":223.893,"high":224.085,"low":223.786,"close":223.786,"volume":9.600000381469727},{"timestamp":1742378640000,"open":223.793,"high":223.793,"low":223.485,"close":223.485,"volume":6},{"timestamp":1742378700000,"open":223.499,"high":223.499,"low":223.286,"close":223.286,"volume":3.5999999046325684},{"timestamp":1742378760000,"open":223.387,"high":223.691,"low":223.286,"close":223.691,"volume":3.0016698837280273},{"timestamp":1742378820000,"open":223.587,"high":223.587,"low":223.384,"close":223.387,"volume":3.5999999046325684},{"timestamp":1742378880000,"open":223.392,"high":223.59,"low":223.29,"close":223.299,"volume":9.601670265197754},{"timestamp":1742378940000,"open":223.387,"high":223.59,"low":223.284,"close":223.49,"volume":7.201670169830322},{"timestamp":1742379000000,"open":223.584,"high":224.193,"low":223.488,"close":224.089,"volume":13.800000190734863},{"timestamp":1742379060000,"open":224.091,"high":224.099,"low":223.987,"close":223.987,"volume":2.4000000953674316},{"timestamp":1742379120000,"open":223.993,"high":224.191,"low":223.984,"close":224.092,"volume":4.800000190734863},{"timestamp":1742379180000,"open":224.189,"high":224.399,"low":224.189,"close":224.293,"volume":4.800000190734863},{"timestamp":1742379240000,"open":224.284,"high":224.394,"low":224.284,"close":224.394,"volume":6},{"timestamp":1742379300000,"open":224.484,"high":224.599,"low":224.384,"close":224.593,"volume":10.201669692993164},{"timestamp":1742379360000,"open":224.585,"high":224.992,"low":224.584,"close":224.886,"volume":12.601670265197754},{"timestamp":1742379420000,"open":224.887,"high":224.994,"low":224.887,"close":224.993,"volume":3.5999999046325684},{"timestamp":1742379480000,"open":225.099,"high":225.294,"low":224.984,"close":225.092,"volume":4.201670169830322},{"timestamp":1742379540000,"open":225.284,"high":225.284,"low":224.992,"close":225.099,"volume":6},{"timestamp":1742379600000,"open":225.088,"high":225.488,"low":225.086,"close":225.488,"volume":9},{"timestamp":1742379660000,"open":225.386,"high":225.386,"low":224.884,"close":224.884,"volume":3.5999999046325684},{"timestamp":1742379720000,"open":224.892,"high":224.892,"low":224.49,"close":224.49,"volume":4.199999809265137},{"timestamp":1742379780000,"open":224.592,"high":224.592,"low":224.49,"close":224.499,"volume":1.7999999523162842},{"timestamp":1742379840000,"open":224.394,"high":224.587,"low":224.394,"close":224.587,"volume":2.4000000953674316},{"timestamp":1742379900000,"open":224.492,"high":224.599,"low":224.386,"close":224.599,"volume":5.401669979095459},{"timestamp":1742379960000,"open":224.684,"high":224.899,"low":224.684,"close":224.784,"volume":8.399999618530273},{"timestamp":1742380140000,"open":224.89,"high":224.892,"low":224.785,"close":224.885,"volume":3.5999999046325684},{"timestamp":1742380200000,"open":225.084,"high":225.185,"low":224.992,"close":224.992,"volume":4.199999809265137},{"timestamp":1742380260000,"open":225.087,"high":225.586,"low":224.99,"close":225.492,"volume":6.599999904632568},{"timestamp":1742380320000,"open":225.494,"high":225.689,"low":225.488,"close":225.599,"volume":6.601669788360596},{"timestamp":1742380380000,"open":225.494,"high":225.494,"low":225.293,"close":225.293,"volume":2.4000000953674316},{"timestamp":1742380440000,"open":225.384,"high":225.499,"low":225.292,"close":225.388,"volume":6.001669883728027},{"timestamp":1742380500000,"open":225.487,"high":225.691,"low":225.487,"close":225.691,"volume":4.800000190734863},{"timestamp":1742380560000,"open":225.693,"high":225.694,"low":225.591,"close":225.591,"volume":5.25},{"timestamp":1742380620000,"open":225.688,"high":225.69,"low":225.584,"close":225.594,"volume":6.599999904632568},{"timestamp":1742380680000,"open":225.593,"high":225.593,"low":224.989,"close":225.085,"volume":4.199999809265137},{"timestamp":1742380740000,"open":224.999,"high":224.999,"low":224.985,"close":224.985,"volume":1.2000000476837158},{"timestamp":1742380800000,"open":224.892,"high":224.892,"low":224.487,"close":224.487,"volume":6},{"timestamp":1742380860000,"open":224.593,"high":224.593,"low":224.287,"close":224.287,"volume":6.599999904632568},{"timestamp":1742380920000,"open":224.287,"high":224.594,"low":224.287,"close":224.385,"volume":8.399999618530273},{"timestamp":1742381100000,"open":224.485,"high":224.492,"low":224.389,"close":224.492,"volume":3.5999999046325684},{"timestamp":1742381160000,"open":224.391,"high":224.893,"low":224.388,"close":224.799,"volume":3.5999999046325684},{"timestamp":1742381220000,"open":224.892,"high":224.892,"low":224.892,"close":224.892,"volume":0.6000000238418579},{"timestamp":1742381280000,"open":224.984,"high":225.192,"low":224.984,"close":225.087,"volume":3.5999999046325684},{"timestamp":1742381340000,"open":225.19,"high":225.194,"low":225.093,"close":225.093,"volume":3},{"timestamp":1742381400000,"open":225.293,"high":225.299,"low":225.185,"close":225.185,"volume":3.5999999046325684},{"timestamp":1742381460000,"open":225.193,"high":225.293,"low":225.19,"close":225.19,"volume":1.7999999523162842},{"timestamp":1742381520000,"open":225.194,"high":225.492,"low":225.194,"close":225.492,"volume":3.601670026779175},{"timestamp":1742381580000,"open":225.391,"high":225.591,"low":225.388,"close":225.487,"volume":4.800000190734863},{"timestamp":1742381640000,"open":225.593,"high":225.79,"low":225.592,"close":225.79,"volume":2.401669979095459},{"timestamp":1742381700000,"open":225.689,"high":225.689,"low":225.689,"close":225.689,"volume":0.6000000238418579},{"timestamp":1742381820000,"open":225.785,"high":225.993,"low":225.785,"close":225.788,"volume":5.400000095367432},{"timestamp":1742381880000,"open":225.899,"high":226.299,"low":225.885,"close":226.289,"volume":7.199999809265137},{"timestamp":1742381940000,"open":226.387,"high":226.491,"low":226.185,"close":226.287,"volume":6},{"timestamp":1742382060000,"open":226.399,"high":226.399,"low":226.094,"close":226.094,"volume":3.5999999046325684},{"timestamp":1742382120000,"open":226.184,"high":226.184,"low":225.989,"close":226.092,"volume":2.4000000953674316},{"timestamp":1742382180000,"open":225.985,"high":226.09,"low":225.985,"close":225.987,"volume":7.201670169830322},{"timestamp":1742382240000,"open":225.987,"high":226.193,"low":225.984,"close":225.984,"volume":6},{"timestamp":1742382300000,"open":225.993,"high":225.993,"low":225.888,"close":225.89,"volume":5.400000095367432},{"timestamp":1742382360000,"open":225.787,"high":225.892,"low":225.694,"close":225.892,"volume":4.199999809265137},{"timestamp":1742382420000,"open":225.787,"high":225.89,"low":225.786,"close":225.786,"volume":2.4000000953674316},{"timestamp":1742382540000,"open":225.786,"high":225.786,"low":225.786,"close":225.786,"volume":0.6000000238418579},{"timestamp":1742382600000,"open":225.785,"high":225.793,"low":225.588,"close":225.793,"volume":5.400000095367432},{"timestamp":1742382660000,"open":225.594,"high":225.594,"low":225.486,"close":225.584,"volume":3},{"timestamp":1742382720000,"open":225.487,"high":225.587,"low":225.487,"close":225.587,"volume":1.2000000476837158},{"timestamp":1742382780000,"open":225.488,"high":225.49,"low":225.386,"close":225.49,"volume":1.7999999523162842},{"timestamp":1742382840000,"open":225.594,"high":225.594,"low":225.488,"close":225.488,"volume":1.2000000476837158},{"timestamp":1742382900000,"open":225.591,"high":225.591,"low":225.489,"close":225.489,"volume":1.2000000476837158},{"timestamp":1742382960000,"open":225.499,"high":225.499,"low":225.286,"close":225.291,"volume":5.849999904632568},{"timestamp":1742383140000,"open":225.288,"high":225.292,"low":225.288,"close":225.292,"volume":1.2000000476837158},{"timestamp":1742383200000,"open":225.291,"high":225.291,"low":225.087,"close":225.087,"volume":1.649999976158142},{"timestamp":1742383260000,"open":225.193,"high":225.193,"low":225.089,"close":225.187,"volume":4.199999809265137},{"timestamp":1742383320000,"open":225.084,"high":225.193,"low":225.084,"close":225.193,"volume":1.2000000476837158},{"timestamp":1742383380000,"open":225.088,"high":225.088,"low":225.088,"close":225.088,"volume":0.6000000238418579},{"timestamp":1742383440000,"open":225.187,"high":225.194,"low":225.084,"close":225.188,"volume":3},{"timestamp":1742383500000,"open":225.193,"high":225.29,"low":225.185,"close":225.194,"volume":4.199999809265137},{"timestamp":1742383560000,"open":225.293,"high":225.293,"low":225.199,"close":225.286,"volume":1.2016700506210327},{"timestamp":1742383620000,"open":225.19,"high":225.392,"low":225.19,"close":225.291,"volume":3.601670026779175},{"timestamp":1742383740000,"open":225.293,"high":225.293,"low":225.289,"close":225.289,"volume":1.7999999523162842},{"timestamp":1742383800000,"open":225.291,"high":225.393,"low":225.291,"close":225.393,"volume":1.7999999523162842},{"timestamp":1742383860000,"open":225.491,"high":225.499,"low":225.288,"close":225.499,"volume":7.201670169830322},{"timestamp":1742383920000,"open":225.584,"high":225.599,"low":225.584,"close":225.588,"volume":1.7999999523162842},{"timestamp":1742384040000,"open":225.686,"high":225.688,"low":225.484,"close":225.589,"volume":5.400000095367432},{"timestamp":1742384100000,"open":225.59,"high":225.594,"low":225.285,"close":225.484,"volume":7.800000190734863},{"timestamp":1742384160000,"open":225.387,"high":225.393,"low":225.299,"close":225.299,"volume":1.7999999523162842},{"timestamp":1742384220000,"open":225.288,"high":225.392,"low":225.288,"close":225.392,"volume":1.7999999523162842},{"timestamp":1742384340000,"open":225.387,"high":225.387,"low":225.387,"close":225.387,"volume":0.6000000238418579},{"timestamp":1742384400000,"open":225.387,"high":225.387,"low":225.387,"close":225.387,"volume":0.6000000238418579},{"timestamp":1742384460000,"open":225.399,"high":225.399,"low":225.399,"close":225.399,"volume":0.6000000238418579},{"timestamp":1742384580000,"open":225.385,"high":225.488,"low":225.385,"close":225.488,"volume":1.7999999523162842},{"timestamp":1742384760000,"open":225.389,"high":225.389,"low":225.389,"close":225.389,"volume":0.6000000238418579},{"timestamp":1742384820000,"open":225.392,"high":225.392,"low":225.284,"close":225.284,"volume":1.2000000476837158},{"timestamp":1742384880000,"open":225.185,"high":225.185,"low":225.185,"close":225.185,"volume":0.6000000238418579},{"timestamp":1742384940000,"open":225.188,"high":225.293,"low":225.184,"close":225.193,"volume":2.4000000953674316},{"timestamp":1742385000000,"open":225.199,"high":225.199,"low":225.088,"close":225.193,"volume":7.199999809265137},{"timestamp":1742385060000,"open":225.099,"high":225.099,"low":225.099,"close":225.099,"volume":0.6000000238418579},{"timestamp":1742385120000,"open":225.184,"high":225.184,"low":225.084,"close":225.084,"volume":1.7999999523162842},{"timestamp":1742385180000,"open":225.187,"high":225.29,"low":225.088,"close":225.199,"volume":3.5999999046325684},{"timestamp":1742385240000,"open":225.185,"high":225.194,"low":225.185,"close":225.189,"volume":1.7999999523162842},{"timestamp":1742385300000,"open":225.091,"high":225.189,"low":225.091,"close":225.189,"volume":1.2000000476837158},{"timestamp":1742385360000,"open":225.287,"high":225.287,"low":224.084,"close":224.288,"volume":16.649999618530273},{"timestamp":1742385420000,"open":224.394,"high":224.691,"low":224.293,"close":224.599,"volume":6.001669883728027},{"timestamp":1742385480000,"open":224.587,"high":224.694,"low":224.587,"close":224.694,"volume":4.801670074462891},{"timestamp":1742385540000,"open":224.587,"high":224.69,"low":224.587,"close":224.592,"volume":2.4000000953674316},{"timestamp":1742385600000,"open":224.586,"high":224.694,"low":224.585,"close":224.585,"volume":4.800000190734863},{"timestamp":1742385660000,"open":224.594,"high":224.594,"low":224.491,"close":224.589,"volume":3.5999999046325684},{"timestamp":1742385720000,"open":224.489,"high":224.685,"low":224.486,"close":224.589,"volume":6},{"timestamp":1742385780000,"open":224.584,"high":224.584,"low":224.484,"close":224.489,"volume":3},{"timestamp":1742385840000,"open":224.399,"high":224.494,"low":224.294,"close":224.384,"volume":3.601670026779175},{"timestamp":1742385900000,"open":224.489,"high":224.699,"low":224.484,"close":224.689,"volume":10.800000190734863},{"timestamp":1742385960000,"open":224.685,"high":224.786,"low":224.685,"close":224.692,"volume":2.4000000953674316},{"timestamp":1742386020000,"open":224.69,"high":224.69,"low":224.392,"close":224.392,"volume":3.5999999046325684},{"timestamp":1742386080000,"open":224.493,"high":224.493,"low":224.387,"close":224.387,"volume":1.2000000476837158},{"timestamp":1742386140000,"open":224.488,"high":224.494,"low":224.388,"close":224.489,"volume":16.805009841918945},{"timestamp":1742386200000,"open":224.493,"high":224.694,"low":224.493,"close":224.686,"volume":3},{"timestamp":1742386260000,"open":224.59,"high":224.692,"low":224.588,"close":224.588,"volume":1.801669955253601},{"timestamp":1742386320000,"open":224.586,"high":224.586,"low":224.584,"close":224.584,"volume":1.2000000476837158},{"timestamp":1742386380000,"open":224.689,"high":224.689,"low":224.689,"close":224.689,"volume":0.6000000238418579},{"timestamp":1742386440000,"open":224.785,"high":224.785,"low":224.689,"close":224.689,"volume":2.4000000953674316},{"timestamp":1742386500000,"open":224.786,"high":224.792,"low":224.69,"close":224.69,"volume":2.4000000953674316},{"timestamp":1742386560000,"open":224.584,"high":224.888,"low":224.584,"close":224.785,"volume":4.199999809265137},{"timestamp":1742386680000,"open":224.784,"high":224.784,"low":224.589,"close":224.589,"volume":1.7999999523162842},{"timestamp":1742386740000,"open":224.593,"high":224.694,"low":224.587,"close":224.599,"volume":5.400000095367432},{"timestamp":1742386800000,"open":224.587,"high":224.594,"low":224.485,"close":224.594,"volume":3},{"timestamp":1742386860000,"open":224.587,"high":224.587,"low":224.488,"close":224.488,"volume":1.2000000476837158},{"timestamp":1742386920000,"open":224.59,"high":224.59,"low":224.586,"close":224.586,"volume":1.2000000476837158},{"timestamp":1742386980000,"open":224.585,"high":224.585,"low":224.487,"close":224.487,"volume":1.2000000476837158},{"timestamp":1742387160000,"open":224.488,"high":224.591,"low":224.485,"close":224.489,"volume":4.650000095367432},{"timestamp":1742387220000,"open":224.49,"high":224.49,"low":224.49,"close":224.49,"volume":0.6000000238418579},{"timestamp":1742387280000,"open":224.388,"high":224.399,"low":224.285,"close":224.399,"volume":2.4000000953674316},{"timestamp":1742387340000,"open":224.487,"high":224.494,"low":224.487,"close":224.494,"volume":1.2000000476837158},{"timestamp":1742387400000,"open":224.594,"high":224.594,"low":224.484,"close":224.588,"volume":4.199999809265137},{"timestamp":1742387460000,"open":224.488,"high":224.493,"low":224.488,"close":224.493,"volume":1.2000000476837158},{"timestamp":1742387520000,"open":224.489,"high":224.489,"low":224.284,"close":224.294,"volume":3.5999999046325684},{"timestamp":1742387580000,"open":224.389,"high":224.494,"low":224.389,"close":224.489,"volume":2.401669979095459},{"timestamp":1742387640000,"open":224.494,"high":224.494,"low":224.293,"close":224.293,"volume":2.4000000953674316},{"timestamp":1742387700000,"open":224.287,"high":224.385,"low":224.287,"close":224.385,"volume":3},{"timestamp":1742387760000,"open":224.285,"high":224.391,"low":224.184,"close":224.191,"volume":3.5999999046325684},{"timestamp":1742387880000,"open":224.084,"high":224.084,"low":224.084,"close":224.084,"volume":0.6000000238418579},{"timestamp":1742387940000,"open":224.099,"high":224.194,"low":224.099,"close":224.184,"volume":3},{"timestamp":1742388000000,"open":224.19,"high":224.19,"low":224.19,"close":224.19,"volume":0.6000000238418579},{"timestamp":1742388060000,"open":224.289,"high":224.289,"low":224.184,"close":224.19,"volume":4.199999809265137},{"timestamp":1742388120000,"open":224.285,"high":224.285,"low":224.189,"close":224.189,"volume":1.7999999523162842},{"timestamp":1742388180000,"open":224.091,"high":224.094,"low":224.084,"close":224.094,"volume":2.4000000953674316},{"timestamp":1742388240000,"open":224.194,"high":224.194,"low":224.086,"close":224.192,"volume":1.7999999523162842},{"timestamp":1742388300000,"open":224.184,"high":224.294,"low":224.184,"close":224.294,"volume":1.7999999523162842},{"timestamp":1742388360000,"open":224.299,"high":224.386,"low":224.184,"close":224.299,"volume":13.203339576721191},{"timestamp":1742388420000,"open":224.184,"high":224.29,"low":224.184,"close":224.199,"volume":3.0016698837280273},{"timestamp":1742388480000,"open":224.288,"high":224.288,"low":224.099,"close":224.099,"volume":1.2000000476837158},{"timestamp":1742388540000,"open":223.984,"high":223.987,"low":223.984,"close":223.987,"volume":1.2000000476837158},{"timestamp":1742388600000,"open":223.891,"high":223.894,"low":223.799,"close":223.799,"volume":1.7999999523162842},{"timestamp":1742388660000,"open":223.786,"high":223.887,"low":223.591,"close":223.692,"volume":5.400000095367432},{"timestamp":1742388720000,"open":223.789,"high":223.889,"low":223.784,"close":223.888,"volume":3.601670026779175},{"timestamp":1742388780000,"open":223.789,"high":223.794,"low":223.691,"close":223.691,"volume":2.4000000953674316},{"timestamp":1742388840000,"open":223.786,"high":223.786,"low":223.684,"close":223.684,"volume":1.2000000476837158},{"timestamp":1742388900000,"open":223.686,"high":223.686,"low":223.392,"close":223.489,"volume":4.201670169830322},{"timestamp":1742388960000,"open":223.488,"high":223.594,"low":223.487,"close":223.585,"volume":6.599999904632568},{"timestamp":1742389020000,"open":223.688,"high":223.688,"low":223.599,"close":223.599,"volume":1.2000000476837158},{"timestamp":1742389140000,"open":223.689,"high":223.784,"low":223.688,"close":223.688,"volume":2.4000000953674316},{"timestamp":1742389200000,"open":223.785,"high":223.985,"low":223.785,"close":223.887,"volume":4.20334005355835},{"timestamp":1742389260000,"open":223.794,"high":223.799,"low":223.688,"close":223.788,"volume":5.849999904632568},{"timestamp":1742389320000,"open":223.786,"high":223.799,"low":223.785,"close":223.799,"volume":4.800000190734863},{"timestamp":1742389440000,"open":223.687,"high":223.79,"low":223.585,"close":223.585,"volume":3},{"timestamp":1742389500000,"open":223.587,"high":223.692,"low":223.587,"close":223.685,"volume":2.4000000953674316},{"timestamp":1742389560000,"open":223.691,"high":223.792,"low":223.687,"close":223.687,"volume":3.601670026779175},{"timestamp":1742389620000,"open":223.799,"high":223.799,"low":223.799,"close":223.799,"volume":0.6000000238418579},{"timestamp":1742389680000,"open":223.685,"high":223.686,"low":223.594,"close":223.594,"volume":1.7999999523162842},{"timestamp":1742389740000,"open":223.588,"high":223.594,"low":223.493,"close":223.493,"volume":2.4000000953674316},{"timestamp":1742389800000,"open":223.593,"high":223.593,"low":223.585,"close":223.585,"volume":1.2000000476837158},{"timestamp":1742389860000,"open":223.599,"high":223.599,"low":223.288,"close":223.288,"volume":6.599999904632568},{"timestamp":1742389920000,"open":223.199,"high":223.199,"low":222.89,"close":222.89,"volume":9},{"timestamp":1742389980000,"open":222.885,"high":222.885,"low":222.584,"close":222.584,"volume":9},{"timestamp":1742390040000,"open":222.49,"high":222.594,"low":222.486,"close":222.585,"volume":7.801670074462891},{"timestamp":1742390100000,"open":222.699,"high":222.893,"low":222.699,"close":222.893,"volume":5.400000095367432},{"timestamp":1742390160000,"open":222.89,"high":223.194,"low":222.89,"close":223.194,"volume":3},{"timestamp":1742390220000,"open":223.094,"high":223.199,"low":223.084,"close":223.188,"volume":5.400000095367432},{"timestamp":1742390280000,"open":223.088,"high":223.099,"low":223.088,"close":223.09,"volume":3},{"timestamp":1742390340000,"open":223.289,"high":223.293,"low":223.191,"close":223.292,"volume":4.199999809265137},{"timestamp":1742390400000,"open":223.192,"high":223.192,"low":223.084,"close":223.185,"volume":3},{"timestamp":1742390460000,"open":223.088,"high":223.291,"low":223.088,"close":223.192,"volume":4.800000190734863},{"timestamp":1742390520000,"open":223.289,"high":223.289,"low":223.289,"close":223.289,"volume":0.6000000238418579},{"timestamp":1742390580000,"open":223.288,"high":223.389,"low":222.985,"close":222.985,"volume":3},{"timestamp":1742390700000,"open":222.89,"high":223.094,"low":222.89,"close":222.988,"volume":2.4000000953674316},{"timestamp":1742390820000,"open":222.889,"high":222.894,"low":222.889,"close":222.894,"volume":1.2000000476837158},{"timestamp":1742390880000,"open":222.992,"high":222.992,"low":222.992,"close":222.992,"volume":0.6000000238418579},{"timestamp":1742390940000,"open":222.999,"high":222.999,"low":222.999,"close":222.999,"volume":0.6000000238418579},{"timestamp":1742391000000,"open":223.088,"high":223.184,"low":222.984,"close":222.992,"volume":6},{"timestamp":1742391060000,"open":222.975,"high":222.975,"low":222.792,"close":222.792,"volume":1.0499999523162842},{"timestamp":1742391120000,"open":222.787,"high":222.794,"low":222.787,"close":222.793,"volume":4.199999809265137},{"timestamp":1742391180000,"open":222.699,"high":222.899,"low":222.688,"close":222.788,"volume":11.401670455932617},{"timestamp":1742391240000,"open":222.893,"high":222.893,"low":222.785,"close":222.788,"volume":3.601670026779175},{"timestamp":1742391300000,"open":222.791,"high":222.792,"low":222.791,"close":222.792,"volume":1.2000000476837158},{"timestamp":1742391360000,"open":222.789,"high":222.793,"low":222.589,"close":222.594,"volume":7.650000095367432},{"timestamp":1742391420000,"open":222.686,"high":222.693,"low":222.588,"close":222.693,"volume":1.7999999523162842},{"timestamp":1742391480000,"open":222.79,"high":222.79,"low":222.79,"close":222.79,"volume":0.6000000238418579},{"timestamp":1742391600000,"open":222.791,"high":222.799,"low":222.685,"close":222.693,"volume":2.4000000953674316},{"timestamp":1742391660000,"open":222.793,"high":222.793,"low":222.793,"close":222.793,"volume":0.6000000238418579},{"timestamp":1742391720000,"open":222.694,"high":222.694,"low":222.685,"close":222.685,"volume":1.2000000476837158},{"timestamp":1742391780000,"open":222.687,"high":222.694,"low":222.685,"close":222.693,"volume":3.5999999046325684},{"timestamp":1742391840000,"open":222.585,"high":222.686,"low":222.585,"close":222.686,"volume":1.2000000476837158},{"timestamp":1742391900000,"open":222.588,"high":222.791,"low":222.588,"close":222.693,"volume":3},{"timestamp":1742391960000,"open":222.784,"high":222.893,"low":222.784,"close":222.893,"volume":4.801670074462891},{"timestamp":1742392020000,"open":222.889,"high":222.992,"low":222.884,"close":222.992,"volume":4.800000190734863},{"timestamp":1742392080000,"open":222.986,"high":223.084,"low":222.986,"close":222.994,"volume":1.7999999523162842},{"timestamp":1742392200000,"open":223.09,"high":223.091,"low":223.089,"close":223.091,"volume":2.4000000953674316},{"timestamp":1742392380000,"open":223.191,"high":223.191,"low":223.191,"close":223.191,"volume":0.6000000238418579},{"timestamp":1742392440000,"open":223.285,"high":223.285,"low":223.187,"close":223.189,"volume":2.4000000953674316},{"timestamp":1742392500000,"open":223.199,"high":223.199,"low":223.191,"close":223.199,"volume":1.7999999523162842},{"timestamp":1742392560000,"open":223.189,"high":223.189,"low":223.189,"close":223.189,"volume":0.6000000238418579},{"timestamp":1742392620000,"open":223.29,"high":223.399,"low":223.289,"close":223.399,"volume":1.7999999523162842},{"timestamp":1742392680000,"open":223.285,"high":223.294,"low":223.188,"close":223.294,"volume":3},{"timestamp":1742392740000,"open":223.387,"high":223.387,"low":223.286,"close":223.286,"volume":1.7999999523162842},{"timestamp":1742392800000,"open":223.287,"high":223.299,"low":223.184,"close":223.187,"volume":4.201670169830322},{"timestamp":1742392860000,"open":223.29,"high":223.389,"low":223.284,"close":223.299,"volume":3},{"timestamp":1742392920000,"open":223.39,"high":223.39,"low":223.39,"close":223.39,"volume":0.6000000238418579},{"timestamp":1742392980000,"open":223.488,"high":223.499,"low":223.385,"close":223.392,"volume":9.601670265197754},{"timestamp":1742393040000,"open":223.488,"high":223.488,"low":223.488,"close":223.488,"volume":0.6000000238418579},{"timestamp":1742393100000,"open":223.385,"high":223.499,"low":223.385,"close":223.49,"volume":5.400000095367432},{"timestamp":1742393160000,"open":223.389,"high":223.493,"low":223.29,"close":223.493,"volume":10.800000190734863},{"timestamp":1742393220000,"open":223.585,"high":223.989,"low":223.585,"close":223.985,"volume":6},{"timestamp":1742393280000,"open":223.889,"high":223.894,"low":223.687,"close":223.892,"volume":6},{"timestamp":1742393340000,"open":223.891,"high":223.99,"low":223.891,"close":223.99,"volume":1.2000000476837158},{"timestamp":1742393400000,"open":223.892,"high":223.991,"low":223.885,"close":223.989,"volume":4.201670169830322},{"timestamp":1742393460000,"open":223.892,"high":223.989,"low":223.886,"close":223.886,"volume":2.401669979095459},{"timestamp":1742393520000,"open":223.986,"high":223.989,"low":223.894,"close":223.984,"volume":1.801669955253601},{"timestamp":1742393580000,"open":223.888,"high":223.991,"low":223.787,"close":223.794,"volume":4.199999809265137},{"timestamp":1742393640000,"open":223.791,"high":223.799,"low":223.784,"close":223.792,"volume":4.800000190734863},{"timestamp":1742393700000,"open":223.799,"high":223.799,"low":223.791,"close":223.791,"volume":1.7999999523162842},{"timestamp":1742393760000,"open":223.799,"high":223.799,"low":223.689,"close":223.689,"volume":2.4000000953674316},{"timestamp":1742393820000,"open":223.589,"high":223.593,"low":223.589,"close":223.593,"volume":3.5999999046325684},{"timestamp":1742393880000,"open":223.488,"high":223.488,"low":223.191,"close":223.293,"volume":2.4000000953674316},{"timestamp":1742393940000,"open":223.187,"high":223.187,"low":223.187,"close":223.187,"volume":0.6000000238418579},{"timestamp":1742394000000,"open":223.292,"high":223.292,"low":223.187,"close":223.19,"volume":2.4000000953674316},{"timestamp":1742394060000,"open":223.199,"high":223.294,"low":223.186,"close":223.288,"volume":6.599999904632568},{"timestamp":1742394120000,"open":223.288,"high":223.391,"low":223.288,"close":223.391,"volume":0.6016700267791748},{"timestamp":1742394180000,"open":223.293,"high":223.299,"low":223.193,"close":223.193,"volume":1.7999999523162842},{"timestamp":1742394240000,"open":223.186,"high":223.494,"low":223.186,"close":223.385,"volume":9},{"timestamp":1742394300000,"open":223.486,"high":223.487,"low":223.384,"close":223.389,"volume":3.5999999046325684},{"timestamp":1742394360000,"open":223.487,"high":223.487,"low":223.392,"close":223.392,"volume":1.7999999523162842},{"timestamp":1742394420000,"open":223.493,"high":223.493,"low":223.385,"close":223.389,"volume":5.400000095367432},{"timestamp":1742394480000,"open":223.385,"high":223.385,"low":223.385,"close":223.385,"volume":0.6000000238418579},{"timestamp":1742394540000,"open":223.289,"high":223.389,"low":223.284,"close":223.284,"volume":1.7999999523162842},{"timestamp":1742394600000,"open":223.388,"high":223.486,"low":223.299,"close":223.486,"volume":2.4000000953674316},{"timestamp":1742394660000,"open":223.392,"high":223.599,"low":223.388,"close":223.486,"volume":4.800000190734863},{"timestamp":1742394720000,"open":223.588,"high":223.99,"low":223.484,"close":223.99,"volume":6.601669788360596},{"timestamp":1742394900000,"open":223.893,"high":223.893,"low":223.893,"close":223.893,"volume":0.6000000238418579},{"timestamp":1742394960000,"open":223.884,"high":224.192,"low":223.884,"close":224.084,"volume":3.5999999046325684},{"timestamp":1742395080000,"open":223.985,"high":223.985,"low":223.985,"close":223.985,"volume":0.6000000238418579},{"timestamp":1742395140000,"open":223.893,"high":223.893,"low":223.789,"close":223.789,"volume":2.25},{"timestamp":1742395200000,"open":223.793,"high":223.992,"low":223.793,"close":223.992,"volume":1.7999999523162842},{"timestamp":1742395260000,"open":224.093,"high":224.099,"low":224.084,"close":224.094,"volume":10.199999809265137},{"timestamp":1742395320000,"open":224.099,"high":224.29,"low":224.099,"close":224.189,"volume":3},{"timestamp":1742395380000,"open":224.29,"high":224.29,"low":224.189,"close":224.189,"volume":1.2000000476837158},{"timestamp":1742395440000,"open":224.288,"high":224.288,"low":224.199,"close":224.287,"volume":1.7999999523162842},{"timestamp":1742395560000,"open":224.289,"high":224.289,"low":224.286,"close":224.286,"volume":1.7999999523162842},{"timestamp":1742395620000,"open":224.391,"high":224.393,"low":224.285,"close":224.391,"volume":3},{"timestamp":1742395680000,"open":224.393,"high":224.586,"low":224.384,"close":224.486,"volume":5.400000095367432},{"timestamp":1742395860000,"open":224.586,"high":224.684,"low":224.586,"close":224.684,"volume":1.7999999523162842},{"timestamp":1742395980000,"open":224.692,"high":224.79,"low":224.692,"close":224.79,"volume":1.2000000476837158},{"timestamp":1742396040000,"open":224.694,"high":224.794,"low":224.684,"close":224.684,"volume":5.401669979095459},{"timestamp":1742396160000,"open":224.693,"high":224.693,"low":224.685,"close":224.685,"volume":2.4000000953674316},{"timestamp":1742396220000,"open":224.685,"high":224.691,"low":224.685,"close":224.691,"volume":1.7999999523162842},{"timestamp":1742396280000,"open":224.69,"high":224.786,"low":224.69,"close":224.786,"volume":0.6016700267791748},{"timestamp":1742396340000,"open":224.686,"high":224.692,"low":224.49,"close":224.493,"volume":5.400000095367432},{"timestamp":1742396400000,"open":224.591,"high":224.694,"low":224.591,"close":224.691,"volume":3.5999999046325684},{"timestamp":1742396460000,"open":224.785,"high":224.886,"low":224.785,"close":224.886,"volume":2.4000000953674316},{"timestamp":1742396520000,"open":224.787,"high":224.799,"low":224.685,"close":224.791,"volume":4.199999809265137},{"timestamp":1742396580000,"open":224.687,"high":224.687,"low":224.593,"close":224.593,"volume":1.7999999523162842},{"timestamp":1742396640000,"open":224.491,"high":224.491,"low":224.491,"close":224.491,"volume":0.6000000238418579},{"timestamp":1742396700000,"open":224.394,"high":224.494,"low":224.385,"close":224.489,"volume":3.5999999046325684},{"timestamp":1742396760000,"open":224.491,"high":224.693,"low":224.489,"close":224.591,"volume":3},{"timestamp":1742396820000,"open":224.694,"high":224.694,"low":224.594,"close":224.688,"volume":1.7999999523162842},{"timestamp":1742396880000,"open":224.585,"high":224.599,"low":224.585,"close":224.599,"volume":1.2000000476837158},{"timestamp":1742396940000,"open":224.587,"high":224.587,"low":224.49,"close":224.586,"volume":1.7999999523162842},{"timestamp":1742397060000,"open":224.589,"high":224.691,"low":224.585,"close":224.684,"volume":5.401669979095459},{"timestamp":1742397120000,"open":224.599,"high":224.599,"low":224.499,"close":224.499,"volume":1.7999999523162842},{"timestamp":1742397240000,"open":224.399,"high":224.399,"low":224.287,"close":224.287,"volume":3.0016698837280273},{"timestamp":1742397300000,"open":224.393,"high":224.393,"low":224.287,"close":224.393,"volume":3},{"timestamp":1742397360000,"open":224.29,"high":224.386,"low":224.284,"close":224.284,"volume":2.4000000953674316},{"timestamp":1742397420000,"open":224.189,"high":224.189,"low":223.985,"close":224.094,"volume":5.25},{"timestamp":1742397480000,"open":223.991,"high":223.991,"low":223.689,"close":223.689,"volume":5.400000095367432},{"timestamp":1742397540000,"open":223.693,"high":223.793,"low":223.693,"close":223.793,"volume":1.2016700506210327},{"timestamp":1742397600000,"open":223.785,"high":223.892,"low":223.785,"close":223.892,"volume":2.4000000953674316},{"timestamp":1742397660000,"open":223.89,"high":223.89,"low":223.887,"close":223.887,"volume":1.2000000476837158},{"timestamp":1742397720000,"open":223.799,"high":223.799,"low":223.799,"close":223.799,"volume":0.6000000238418579},{"timestamp":1742397780000,"open":223.689,"high":223.689,"low":223.493,"close":223.493,"volume":3},{"timestamp":1742397840000,"open":223.485,"high":223.693,"low":223.485,"close":223.693,"volume":3},{"timestamp":1742397900000,"open":223.689,"high":223.694,"low":223.684,"close":223.692,"volume":3},{"timestamp":1742397960000,"open":223.799,"high":223.799,"low":223.685,"close":223.699,"volume":3.450000047683716},{"timestamp":1742398080000,"open":223.688,"high":223.786,"low":223.688,"close":223.786,"volume":1.2000000476837158},{"timestamp":1742398140000,"open":223.686,"high":223.686,"low":223.388,"close":223.388,"volume":3.5999999046325684},{"timestamp":1742398200000,"open":223.492,"high":223.492,"low":223.188,"close":223.188,"volume":6.599999904632568},{"timestamp":1742398260000,"open":223.291,"high":223.294,"low":223.189,"close":223.285,"volume":5.400000095367432},{"timestamp":1742398320000,"open":223.291,"high":223.291,"low":223.287,"close":223.287,"volume":1.2000000476837158},{"timestamp":1742398380000,"open":223.286,"high":223.399,"low":223.286,"close":223.394,"volume":3.5999999046325684},{"timestamp":1742398500000,"open":223.288,"high":223.29,"low":223.188,"close":223.189,"volume":5.400000095367432},{"timestamp":1742398560000,"open":223.089,"high":223.194,"low":223.089,"close":223.194,"volume":1.2000000476837158},{"timestamp":1742398620000,"open":223.094,"high":223.094,"low":223.089,"close":223.089,"volume":1.7999999523162842},{"timestamp":1742398680000,"open":223.188,"high":223.192,"low":223.085,"close":223.191,"volume":1.801669955253601},{"timestamp":1742398740000,"open":223.086,"high":223.086,"low":223.086,"close":223.086,"volume":0.6000000238418579},{"timestamp":1742398800000,"open":222.988,"high":223.099,"low":222.988,"close":223.092,"volume":1.2016700506210327},{"timestamp":1742398860000,"open":222.985,"high":223.094,"low":222.985,"close":222.987,"volume":1.7999999523162842},{"timestamp":1742398920000,"open":223.084,"high":223.094,"low":222.988,"close":223.092,"volume":4.20334005355835},{"timestamp":1742399160000,"open":223.085,"high":223.594,"low":222.989,"close":223.484,"volume":7.650000095367432},{"timestamp":1742399220000,"open":223.387,"high":223.387,"low":223.384,"close":223.384,"volume":1.2000000476837158},{"timestamp":1742399280000,"open":223.492,"high":223.599,"low":223.486,"close":223.589,"volume":5.400000095367432},{"timestamp":1742399340000,"open":223.591,"high":223.699,"low":223.584,"close":223.584,"volume":6},{"timestamp":1742399400000,"open":223.687,"high":223.794,"low":223.686,"close":223.69,"volume":14.401670455932617},{"timestamp":1742399460000,"open":223.787,"high":223.792,"low":223.59,"close":223.59,"volume":4.199999809265137},{"timestamp":1742399520000,"open":223.592,"high":223.592,"low":223.586,"close":223.586,"volume":1.7999999523162842},{"timestamp":1742399940000,"open":223.499,"high":223.499,"low":223.387,"close":223.387,"volume":1.2000000476837158},{"timestamp":1742400000000,"open":223.289,"high":223.392,"low":223.284,"close":223.39,"volume":7.800000190734863},{"timestamp":1742400060000,"open":223.29,"high":223.586,"low":223.285,"close":223.49,"volume":4.800000190734863},{"timestamp":1742400120000,"open":223.488,"high":223.592,"low":223.484,"close":223.591,"volume":4.199999809265137},{"timestamp":1742400180000,"open":223.488,"high":223.49,"low":223.391,"close":223.49,"volume":1.7999999523162842},{"timestamp":1742400240000,"open":223.389,"high":223.492,"low":223.389,"close":223.485,"volume":6},{"timestamp":1742400300000,"open":223.399,"high":223.485,"low":223.384,"close":223.485,"volume":2.4000000953674316},{"timestamp":1742400360000,"open":223.393,"high":223.493,"low":223.386,"close":223.386,"volume":2.4000000953674316},{"timestamp":1742400420000,"open":223.485,"high":223.787,"low":223.485,"close":223.787,"volume":4.199999809265137},{"timestamp":1742400480000,"open":223.688,"high":223.699,"low":223.688,"close":223.699,"volume":1.2000000476837158},{"timestamp":1742400540000,"open":223.588,"high":223.693,"low":223.588,"close":223.693,"volume":1.2016700506210327},{"timestamp":1742400600000,"open":223.588,"high":223.588,"low":223.588,"close":223.588,"volume":0.6000000238418579},{"timestamp":1742400720000,"open":223.491,"high":223.491,"low":223.491,"close":223.491,"volume":0.6000000238418579},{"timestamp":1742400840000,"open":223.391,"high":223.391,"low":223.391,"close":223.391,"volume":0.6000000238418579},{"timestamp":1742400900000,"open":223.49,"high":223.49,"low":223.49,"close":223.49,"volume":0.6000000238418579},{"timestamp":1742400960000,"open":223.494,"high":223.494,"low":223.388,"close":223.388,"volume":1.649999976158142},{"timestamp":1742401020000,"open":223.492,"high":223.492,"low":223.293,"close":223.293,"volume":2.4000000953674316},{"timestamp":1742401080000,"open":223.291,"high":223.292,"low":223.185,"close":223.186,"volume":2.4000000953674316},{"timestamp":1742401140000,"open":223.293,"high":223.293,"low":223.285,"close":223.288,"volume":1.7999999523162842},{"timestamp":1742401200000,"open":223.199,"high":223.287,"low":223.185,"close":223.287,"volume":7.199999809265137},{"timestamp":1742401260000,"open":223.184,"high":223.192,"low":223.184,"close":223.192,"volume":1.2000000476837158},{"timestamp":1742401320000,"open":223.285,"high":223.393,"low":223.188,"close":223.393,"volume":2.4000000953674316},{"timestamp":1742401380000,"open":223.394,"high":223.493,"low":223.386,"close":223.39,"volume":3},{"timestamp":1742401440000,"open":223.294,"high":223.393,"low":223.294,"close":223.393,"volume":1.0499999523162842}]